Shanghai Fengyuzhu Culture Technology Co., Ltd. (603466.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

11.78

+0.19

(+1.64%)

At close: 03:00PM CST

Advertisement

Time Period:

Oct 04, 2022 - Oct 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 28, 2023	11.69	11.80	11.60	11.78	11.78	7,366,739
Sep 27, 2023	11.62	11.80	11.58	11.59	11.59	7,607,209
Sep 26, 2023	11.56	11.77	11.45	11.66	11.66	8,927,530
Sep 25, 2023	11.89	12.08	11.48	11.51	11.51	14,282,275
Sep 22, 2023	11.20	11.92	11.11	11.87	11.87	15,596,763
Sep 21, 2023	11.35	11.49	11.23	11.26	11.26	7,432,320
Sep 20, 2023	11.72	11.72	11.32	11.36	11.36	8,342,239
Sep 19, 2023	11.80	11.81	11.53	11.54	11.54	7,727,107
Sep 18, 2023	11.87	11.94	11.66	11.77	11.77	8,891,842
Sep 15, 2023	11.91	12.09	11.75	11.94	11.94	9,335,674
Sep 14, 2023	12.07	12.07	11.71	11.91	11.91	12,106,788
Sep 13, 2023	12.55	12.55	11.91	12.07	12.07	19,183,823
Sep 12, 2023	12.80	12.80	12.41	12.50	12.50	19,622,896
Sep 11, 2023	12.55	13.13	12.47	12.82	12.82	29,554,561
Sep 08, 2023	12.31	12.31	12.12	12.17	12.17	7,455,855
Sep 07, 2023	12.50	12.72	12.33	12.39	12.39	10,953,488
Sep 06, 2023	12.51	12.55	12.31	12.53	12.53	6,971,400
Sep 05, 2023	12.78	12.78	12.50	12.54	12.54	9,697,136
Sep 04, 2023	12.68	12.90	12.68	12.81	12.81	9,704,557
Sep 01, 2023	12.71	12.83	12.54	12.68	12.68	9,744,195
Aug 31, 2023	12.91	13.02	12.68	12.75	12.75	10,448,304
Aug 30, 2023	12.87	13.07	12.77	13.02	13.02	11,060,221
Aug 29, 2023	12.10	12.83	12.04	12.78	12.78	13,726,329
Aug 28, 2023	12.60	12.76	12.02	12.07	12.07	10,845,973
Aug 25, 2023	12.53	12.54	11.89	12.01	12.01	10,694,648
Aug 24, 2023	12.33	12.68	12.25	12.53	12.53	9,698,001
Aug 23, 2023	12.38	12.42	12.08	12.24	12.24	10,478,777
Aug 22, 2023	12.08	12.38	11.99	12.36	12.36	10,816,057
Aug 21, 2023	11.93	12.29	11.93	11.98	11.98	7,505,458
Aug 18, 2023	12.33	12.49	11.97	11.97	11.97	8,455,058
Aug 17, 2023	12.16	12.42	12.05	12.34	12.34	8,794,492
Aug 16, 2023	12.56	12.68	12.19	12.19	12.19	10,295,068
Aug 15, 2023	12.95	13.04	12.56	12.64	12.64	7,047,969
Aug 14, 2023	12.60	12.97	12.50	12.95	12.95	8,102,473
Aug 11, 2023	13.35	13.38	12.98	12.99	12.99	6,649,622
Aug 10, 2023	13.25	13.42	13.20	13.35	13.35	7,795,371
Aug 09, 2023	13.40	13.63	13.26	13.30	13.30	11,171,917
Aug 08, 2023	13.34	13.59	13.26	13.50	13.50	11,947,802
Aug 07, 2023	13.61	13.71	13.30	13.37	13.37	14,456,184
Aug 04, 2023	12.88	13.74	12.87	13.56	13.56	26,948,108
Aug 03, 2023	12.76	12.93	12.66	12.88	12.88	7,936,953
Aug 02, 2023	12.96	12.99	12.76	12.83	12.83	9,784,254
Aug 01, 2023	13.20	13.20	13.00	13.04	13.04	8,863,290
Jul 31, 2023	12.97	13.29	12.84	13.22	13.22	9,992,286
Jul 28, 2023	13.08	13.08	12.80	12.99	12.99	10,838,553
Jul 27, 2023	13.51	13.57	13.05	13.10	13.10	14,704,445
Jul 26, 2023	13.81	13.88	13.44	13.48	13.48	12,264,381
Jul 25, 2023	13.48	14.00	13.42	13.88	13.88	16,818,351
Jul 24, 2023	13.21	13.44	13.08	13.31	13.31	7,458,824
Jul 21, 2023	13.31	13.44	13.11	13.18	13.18	8,665,951
Jul 20, 2023	13.68	13.70	13.23	13.27	13.27	12,222,092
Jul 19, 2023	13.49	13.72	13.45	13.59	13.59	10,015,666
Jul 18, 2023	13.85	13.86	13.45	13.49	13.49	10,601,762
Jul 17, 2023	13.95	14.02	13.75	13.87	13.87	9,254,832
Jul 14, 2023	14.05	14.26	13.95	13.97	13.97	11,026,504
Jul 13, 2023	13.76	13.98	13.65	13.95	13.95	12,497,973
Jul 12, 2023	13.91	14.05	13.63	13.70	13.70	10,012,157
Jul 11, 2023	14.00	14.02	13.75	13.95	13.95	8,080,218
Jul 10, 2023	13.90	14.07	13.80	14.03	14.03	7,945,450
Jul 07, 2023	13.94	13.96	13.45	13.84	13.84	8,941,950
Jul 06, 2023	13.88	14.20	13.88	13.97	13.97	10,983,818
Jul 05, 2023	14.50	14.50	13.86	13.87	13.87	13,562,656
Jul 04, 2023	14.19	14.66	14.10	14.50	14.50	13,425,706
Jul 03, 2023	13.92	14.61	13.80	14.31	14.31	19,181,374
Jun 30, 2023	13.67	14.02	13.47	13.90	13.90	12,479,234
Jun 29, 2023	13.60	13.74	13.45	13.67	13.67	8,565,471
Jun 28, 2023	13.90	13.90	13.15	13.57	13.57	10,953,065
Jun 27, 2023	13.76	13.95	13.65	13.83	13.83	9,132,674
Jun 26, 2023	14.42	14.72	13.69	13.74	13.74	12,628,007
Jun 21, 2023	15.36	15.50	14.45	14.45	14.45	15,691,689
Jun 20, 2023	15.42	15.68	15.37	15.49	15.49	9,308,288
Jun 19, 2023	15.71	15.80	15.54	15.70	15.70	10,646,507
Jun 16, 2023	15.36	15.84	15.25	15.71	15.71	12,357,569
Jun 15, 2023	15.81	15.95	15.44	15.54	15.54	12,557,643
Jun 14, 2023	15.86	16.14	15.66	15.70	15.70	14,653,040
Jun 13, 2023	15.60	16.08	15.55	15.87	15.87	16,153,664
Jun 12, 2023	15.73	15.89	15.64	15.73	15.73	11,633,432
Jun 09, 2023	15.39	15.83	15.19	15.74	15.74	17,320,488
Jun 08, 2023	15.66	15.75	15.18	15.40	15.40	12,250,819
Jun 07, 2023	15.41	15.84	15.23	15.69	15.69	16,736,154
Jun 06, 2023	16.10	16.27	15.24	15.31	15.31	24,488,769
Jun 05, 2023	15.55	16.25	15.35	15.94	15.94	25,119,328
Jun 02, 2023	15.48	15.65	15.00	15.25	15.25	21,198,979
Jun 01, 2023	14.96	15.47	14.68	15.30	15.30	21,899,276
May 31, 2023	14.40	15.07	14.40	14.94	14.94	19,227,547
May 30, 2023	14.14	14.51	13.83	14.48	14.48	15,156,238
May 29, 2023	13.96	14.25	13.93	14.19	14.19	13,231,547
May 26, 2023	13.53	14.01	13.41	13.95	13.95	12,745,690
May 25, 2023	13.49	13.87	13.39	13.61	13.61	10,804,596
May 24, 2023	13.43	13.73	13.33	13.61	13.61	9,561,411
May 23, 2023	13.77	13.98	13.52	13.52	13.52	8,739,731
May 22, 2023	14.18	14.18	13.70	13.85	13.85	10,937,224
May 19, 2023	13.86	14.37	13.70	14.19	14.19	15,113,430
May 18, 2023	13.55	14.11	13.31	13.96	13.96	18,803,666
May 17, 2023	13.43	13.86	13.39	13.50	13.50	13,573,954
May 16, 2023	14.39	14.60	13.42	13.48	13.48	22,065,568
May 15, 2023	14.69	14.87	14.06	14.38	14.38	21,973,290
May 12, 2023	15.83	15.95	14.58	14.65	14.65	35,293,682
May 11, 2023	15.26	16.65	15.20	16.02	16.02	32,387,249
May 10, 2023	14.92	15.57	14.87	15.32	15.32	16,741,411
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,229.45-58.94(-1.37%)

Dow 3033,002.38-430.97(-1.29%)

Nasdaq13,059.47-248.31(-1.87%)

Russell 20001,727.15-29.66(-1.69%)

Crude Oil89.43+0.61(+0.69%)

Gold1,838.70-8.50(-0.46%)

Shanghai Fengyuzhu Culture Technology Co., Ltd. (603466.SS)

S&P 500
4,229.45
-58.94(-1.37%)

Dow 30
33,002.38
-430.97(-1.29%)

Nasdaq
13,059.47
-248.31(-1.87%)

Russell 2000
1,727.15
-29.66(-1.69%)

Crude Oil
89.43
+0.61(+0.69%)

Gold
1,838.70
-8.50(-0.46%)